Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.41 | 22.74 | 22.40 | 22.67 | 23,001 | +0.23(+1.03%) |
Dec 28, 2023 | 22.58 | 22.58 | 22.44 | 22.44 | 15,652 | -0.14(-0.60%) |
Dec 27, 2023 | 22.56 | 22.67 | 22.17 | 22.58 | 52,440 | -0.12(-0.51%) |
Dec 26, 2023 | 22.51 | 22.69 | 22.45 | 22.69 | 15,457 | +0.13(+0.56%) |
Dec 22, 2023 | 22.80 | 22.80 | 22.39 | 22.57 | 24,221 | -0.10(-0.43%) |
Dec 21, 2023 | 23.00 | 23.02 | 22.51 | 22.66 | 50,187 | -0.32(-1.39%) |
Dec 20, 2023 | 22.61 | 23.20 | 22.61 | 22.98 | 49,372 | +0.46(+2.06%) |
Dec 19, 2023 | 22.55 | 22.66 | 22.36 | 22.52 | 27,560 | +0.04(+0.17%) |
Dec 18, 2023 | 22.26 | 22.58 | 22.26 | 22.48 | 42,804 | +0.40(+1.80%) |
Dec 15, 2023 | 22.38 | 22.38 | 22.02 | 22.08 | 25,804 | -0.29(-1.30%) |
Dec 14, 2023 | 22.35 | 22.44 | 22.06 | 22.37 | 58,093 | +0.06(+0.26%) |
Dec 13, 2023 | 21.92 | 22.45 | 21.88 | 22.31 | 65,319 | +0.16(+0.74%) |
Dec 12, 2023 | 21.82 | 22.22 | 21.82 | 22.15 | 22,480 | +0.30(+1.37%) |
Dec 11, 2023 | 21.86 | 22.02 | 21.81 | 21.85 | 27,712 | +0.02(+0.09%) |
Dec 08, 2023 | 21.82 | 21.97 | 21.76 | 21.83 | 24,707 | -0.10(-0.44%) |
Dec 07, 2023 | 21.89 | 22.06 | 21.83 | 21.93 | 29,788 | -0.08(-0.35%) |
Dec 06, 2023 | 22.00 | 22.22 | 22.00 | 22.00 | 28,612 | -0.23(-1.04%) |
Dec 05, 2023 | 22.19 | 22.34 | 22.19 | 22.24 | 12,767 | +0.12(+0.53%) |
Dec 04, 2023 | 22.26 | 22.44 | 21.97 | 22.12 | 40,031 | -0.22(-1.00%) |
Dec 01, 2023 | 21.89 | 22.46 | 21.89 | 22.34 | 41,676 | -0.04(-0.17%) |
Nov 30, 2023 | 22.05 | 22.43 | 22.05 | 22.38 | 30,335 | +0.41(+1.85%) |
Nov 29, 2023 | 22.01 | 22.19 | 21.98 | 21.98 | 28,319 | -0.25(-1.13%) |
Nov 28, 2023 | 22.35 | 22.35 | 22.10 | 22.23 | 33,187 | -0.12(-0.52%) |
Nov 27, 2023 | 22.35 | 22.46 | 22.27 | 22.34 | 24,200 | -0.04(-0.17%) |
Nov 24, 2023 | 22.24 | 22.51 | 22.19 | 22.38 | 32,026 | +0.27(+1.23%) |
Nov 22, 2023 | 22.00 | 22.26 | 22.00 | 22.11 | 20,317 | +0.07(+0.31%) |
Nov 21, 2023 | 22.03 | 22.23 | 21.93 | 22.04 | 20,778 | +0.08(+0.35%) |
Nov 20, 2023 | 21.90 | 22.08 | 21.84 | 21.97 | 34,490 | +0.18(+0.84%) |
Nov 17, 2023 | 21.76 | 21.92 | 21.76 | 21.78 | 24,385 | +0.26(+1.21%) |
Nov 16, 2023 | 21.57 | 21.60 | 21.37 | 21.52 | 35,047 | -0.17(-0.80%) |
Nov 15, 2023 | 21.90 | 21.90 | 21.56 | 21.70 | 62,063 | -0.31(-1.41%) |
Nov 14, 2023 | 21.58 | 22.10 | 21.58 | 22.00 | 52,398 | +0.62(+2.90%) |
Nov 13, 2023 | 21.60 | 21.72 | 21.30 | 21.39 | 135,449 | -0.36(-1.65%) |
Nov 10, 2023 | 21.73 | 21.92 | 21.66 | 21.74 | 35,590 | +0.22(+1.03%) |
Nov 09, 2023 | 21.37 | 21.73 | 21.37 | 21.52 | 37,145 | +0.14(+0.63%) |
Nov 08, 2023 | 21.64 | 21.64 | 21.23 | 21.39 | 35,523 | -0.39(-1.78%) |
Nov 07, 2023 | 21.56 | 22.06 | 21.56 | 21.77 | 78,800 | -0.05(-0.22%) |
Nov 06, 2023 | 22.06 | 22.06 | 21.71 | 21.82 | 38,746 | -0.11(-0.49%) |
Nov 03, 2023 | 21.71 | 22.06 | 21.71 | 21.93 | 74,251 | +0.45(+2.12%) |
Nov 02, 2023 | 21.50 | 21.58 | 21.34 | 21.47 | 72,031 | -0.04(-0.18%) |
Nov 01, 2023 | 21.01 | 21.59 | 21.01 | 21.51 | 59,305 | +0.40(+1.88%) |
Oct 31, 2023 | 20.76 | 21.18 | 20.73 | 21.11 | 86,582 | +0.19(+0.93%) |
Oct 30, 2023 | 20.94 | 21.05 | 20.70 | 20.92 | 26,526 | +0.01(+0.05%) |
Oct 27, 2023 | 21.08 | 21.08 | 20.77 | 20.91 | 34,715 | -0.32(-1.50%) |
Oct 26, 2023 | 21.04 | 21.29 | 20.94 | 21.23 | 52,070 | +0.05(+0.23%) |
Oct 25, 2023 | 21.22 | 21.26 | 20.99 | 21.18 | 55,899 | +0.16(+0.78%) |
Oct 24, 2023 | 20.89 | 21.26 | 20.87 | 21.02 | 94,166 | +0.19(+0.93%) |
Oct 23, 2023 | 20.73 | 20.97 | 20.66 | 20.82 | 61,337 | +0.00(+0.00%) |
Oct 20, 2023 | 20.93 | 21.02 | 20.76 | 20.82 | 74,642 | -0.02(-0.09%) |
Oct 19, 2023 | 20.79 | 21.09 | 20.65 | 20.84 | 59,600 | -0.02(-0.09%) |
Oct 18, 2023 | 21.02 | 21.02 | 20.65 | 20.86 | 69,289 | -0.37(-1.73%) |
Oct 17, 2023 | 21.16 | 21.39 | 21.06 | 21.23 | 76,582 | +0.13(+0.60%) |
Oct 16, 2023 | 20.96 | 21.14 | 20.88 | 21.10 | 75,695 | +0.23(+1.11%) |
Oct 13, 2023 | 20.86 | 21.05 | 20.73 | 20.87 | 31,682 | -0.06(-0.28%) |
Oct 12, 2023 | 21.26 | 21.26 | 20.91 | 20.93 | 50,454 | -0.38(-1.77%) |
Oct 11, 2023 | 21.11 | 21.40 | 21.11 | 21.31 | 49,596 | +0.30(+1.43%) |
Oct 10, 2023 | 21.00 | 21.27 | 20.83 | 21.01 | 69,825 | +0.10(+0.46%) |
Oct 09, 2023 | 20.59 | 21.02 | 20.59 | 20.91 | 37,731 | +0.19(+0.93%) |
Oct 06, 2023 | 20.50 | 20.76 | 20.42 | 20.72 | 89,636 | +0.20(+0.99%) |
Oct 05, 2023 | 20.32 | 20.64 | 20.03 | 20.51 | 73,566 | +0.02(+0.09%) |
Oct 04, 2023 | 19.96 | 20.62 | 19.96 | 20.50 | 62,504 | +0.66(+3.32%) |
Oct 03, 2023 | 19.77 | 19.96 | 19.61 | 19.84 | 41,650 | -0.02(-0.10%) |